Dark

GD
General Dynamics Corporation
stock NYSE

At Close

Jul 2, 2026 3:59:57 PM EDT

373.54USD+2.943%(+10.68)1,293,331

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 8:48:30 AM EDT

355.00USD-2.166%(-7.86)0

After-hours

Jul 2, 2026 4:56:30 PM EDT

373.54USD0.000%(0.00)379,829

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	365.3100	373.600000	364.959000	373.5400	+2.943%	1,293,331	0.000%
2026-07-01	356.1500	365.060000	355.000000	362.8600	+2.433%	1,285,178	+2.943%
2026-06-30	349.1000	354.575000	346.560200	354.2400	+1.773%	1,049,952	+5.448%
2026-06-29	347.1200	351.210000	346.680000	348.0700	+0.392%	1,289,176	+7.317%
2026-06-26	346.4900	350.580000	344.350000	346.7100	+0.583%	1,783,448	+7.738%
2026-06-25	342.8700	352.150000	341.940000	344.7000	+0.110%	1,219,286	+8.367%
2026-06-24	350.6800	351.959900	343.920000	344.3200	-1.718%	1,696,276	+8.486%
2026-06-23	346.0000	350.784000	344.440000	350.3400	+2.033%	1,354,272	+6.622%
2026-06-22	347.0800	348.180000	340.810000	343.3600	-1.900%	1,674,191	+8.790%
2026-06-18	365.2600	367.000000	348.830000	350.0100	-3.533%	4,242,261	+6.723%
2026-06-17	361.3400	366.795000	361.200000	362.8300	-0.352%	1,341,049	+2.952%
2026-06-16	361.1500	365.420000	359.250000	364.1100	+1.274%	1,128,080	+2.590%
2026-06-15	360.6000	362.500000	357.210000	359.5300	-0.192%	1,586,017	+3.897%
2026-06-12	360.8500	363.395000	356.150000	360.2200	+0.379%	988,094	+3.698%
2026-06-11	348.8100	363.830000	346.190000	358.8600	+5.216%	1,709,152	+4.091%
2026-06-10	349.0000	349.000000	341.000000	341.0700	-1.334%	761,376	+9.520%
2026-06-09	340.8700	346.750000	340.870000	345.6800	+1.414%	1,423,403	+8.059%
2026-06-08	345.3400	347.190000	339.270000	340.8600	-1.611%	876,198	+9.588%
2026-06-05	343.1400	347.320000	342.750000	346.4400	+1.447%	1,192,314	+7.822%
2026-06-04	340.3800	343.900000	340.120000	341.5000	+1.323%	1,394,861	+9.382%
2026-06-03	335.7100	341.970000	335.020000	337.0400	-0.169%	878,936	+10.830%
2026-06-02	336.3800	340.290000	335.775000	337.6100	-0.469%	961,785	+10.642%
2026-06-01	343.3500	344.320000	338.170000	339.2000	-2.197%	854,599	+10.124%
2026-05-29	348.5600	349.520000	345.450000	346.8200	-0.613%	1,245,735	+7.704%
2026-05-28	345.8900	351.360000	342.503800	348.9600	+1.830%	1,099,004	+7.044%
2026-05-27	344.3600	344.900000	341.710000	342.6900	-0.566%	752,651	+9.002%
2026-05-26	345.0400	345.270000	341.322467	344.6400	+0.510%	1,270,334	+8.386%
2026-05-22	341.1400	344.470000	338.510000	342.8900	+1.234%	689,531	+8.939%
2026-05-21	338.0000	339.970000	334.660000	338.7100	-0.306%	612,055	+10.283%
2026-05-20	341.2000	342.880000	337.460000	339.7500	-0.115%	780,321	+9.946%
2026-05-19	343.0900	343.220000	339.120000	340.1400	-0.866%	748,098	+9.819%
2026-05-18	335.0600	343.460000	334.010000	343.1100	+2.574%	984,750	+8.869%
2026-05-15	339.8800	341.910000	333.290000	334.5000	-1.797%	1,236,467	+11.671%
2026-05-14	340.8700	343.989000	339.170000	340.6200	-0.217%	960,584	+9.665%
2026-05-13	343.9400	343.940000	339.980000	341.3600	-1.472%	898,326	+9.427%
2026-05-12	343.5500	348.010000	342.750000	346.4600	+0.706%	1,089,755	+7.816%
2026-05-11	345.2400	348.610000	341.810000	344.0300	-0.721%	1,895,598	+8.578%
2026-05-08	347.6500	348.850000	344.010000	346.5300	-0.354%	1,558,411	+7.794%
2026-05-07	347.2500	348.999900	344.280000	347.7600	+0.141%	1,361,447	+7.413%
2026-05-06	349.7100	350.050000	344.065000	347.2700	-0.541%	1,566,650	+7.565%
2026-05-05	351.0900	351.410000	344.375000	349.1600	+0.023%	1,163,106	+6.982%
2026-05-04	344.1400	353.570000	343.040000	349.0800	+0.937%	1,640,519	+7.007%
2026-05-01	345.4800	347.040000	341.525000	345.8400	+0.447%	1,480,904	+8.009%
2026-04-30	340.1550	345.250000	338.560000	344.3000	+1.644%	2,029,996	+8.493%
2026-04-29	338.0800	349.610000	333.910000	338.7300	+7.986%	3,587,751	+10.277%
2026-04-28	313.9400	314.750000	306.770000	313.6800	+0.368%	2,169,748	+19.083%
2026-04-27	313.4300	318.830000	312.030000	312.5300	-0.217%	1,412,301	+19.521%
2026-04-24	316.6400	317.090000	310.610000	313.2100	-1.726%	1,301,155	+19.262%
2026-04-23	321.3450	322.945000	315.540000	318.7100	-0.633%	1,632,929	+17.204%
2026-04-22	327.4500	328.780000	317.650000	320.7400	-1.468%	1,578,021	+16.462%
2026-04-21	330.4700	331.050000	323.970000	325.5200	-1.993%	1,635,954	+14.752%
2026-04-20	335.4500	337.080000	331.310100	332.1400	-1.234%	1,026,597	+12.465%
2026-04-17	334.8100	338.589900	334.020100	336.2900	+0.409%	1,309,785	+11.077%
2026-04-16	340.0000	341.300000	331.920000	334.9200	-1.169%	1,540,217	+11.531%
2026-04-15	340.5400	341.890000	337.090000	338.8800	-0.294%	1,305,217	+10.228%
2026-04-14	340.6500	340.650000	337.650000	339.8800	-0.258%	1,154,141	+9.903%
2026-04-13	336.5900	341.380000	336.250000	340.7600	+1.674%	1,622,828	+9.620%
2026-04-10	342.3100	342.980000	332.760000	335.1500	-2.544%	1,695,461	+11.455%
2026-04-09	348.1700	350.430000	343.520000	343.9000	-1.748%	1,400,082	+8.619%
2026-04-08	346.8600	350.340000	343.000000	350.0200	+0.456%	1,462,267	+6.720%
2026-04-07	349.4700	350.970000	345.930000	348.4300	-0.842%	674,996	+7.207%
2026-04-06	348.4100	351.840000	346.190000	351.3900	+0.659%	769,005	+6.304%
2026-04-02	347.5000	352.900000	347.050000	349.0900	-0.411%	1,103,160	+7.004%
2026-04-01	346.8100	353.030000	345.100000	350.5300	+2.130%	1,118,151	+6.564%
2026-03-31	344.6300	348.706000	340.190000	343.2200	+0.713%	1,806,742	+8.834%
2026-03-30	350.7000	352.245000	337.810000	340.7900	-1.722%	1,561,692	+9.610%
2026-03-27	353.7200	355.666000	345.681000	346.7600	-2.398%	1,505,705	+7.723%
2026-03-26	351.9500	356.420000	351.725000	355.2800	+0.789%	1,446,726	+5.140%
2026-03-25	349.5600	354.100000	347.750000	352.5000	+1.811%	1,702,645	+5.969%
2026-03-24	344.2400	348.420000	343.784900	346.2300	-0.328%	1,145,138	+7.888%
2026-03-23	350.5500	351.485000	342.820000	347.3700	+0.460%	1,109,147	+7.534%
2026-03-20	349.0100	352.049900	343.080000	345.7800	-1.101%	2,893,971	+8.028%
2026-03-19	350.0000	352.010000	343.585000	349.6300	-1.056%	1,029,869	+6.839%
2026-03-18	357.1800	358.603800	353.360000	353.3600	-0.822%	1,382,215	+5.711%
2026-03-17	354.7550	356.789000	352.280000	356.2900	+0.545%	1,017,505	+4.842%
2026-03-16	353.0500	357.230000	351.405000	354.3600	+0.808%	1,185,660	+5.413%
2026-03-13	357.4600	359.820000	350.405000	351.5200	-1.044%	985,605	+6.264%
2026-03-12	349.5700	357.550000	349.000000	355.2300	+0.390%	1,227,794	+5.154%
2026-03-11	352.9100	356.000000	351.180000	353.8500	-0.489%	992,375	+5.565%
2026-03-10	359.8400	361.360000	354.694300	355.5900	-1.765%	973,190	+5.048%
2026-03-09	362.5300	364.000000	355.580000	361.9800	-0.415%	1,444,868	+3.194%
2026-03-06	360.2200	364.400000	354.520000	363.4900	+0.773%	1,161,766	+2.765%
2026-03-05	364.5100	366.110000	354.540000	360.7000	-1.480%	1,439,851	+3.560%
2026-03-04	366.0000	366.750000	359.280000	366.1200	+0.389%	1,262,955	+2.027%
2026-03-03	363.0900	366.500000	358.208100	364.7000	-0.022%	1,850,312	+2.424%
2026-03-02	362.4300	366.065000	359.155000	364.7800	+2.165%	1,508,034	+2.401%
2026-02-27	351.1200	357.790000	348.880000	357.0500	+1.805%	1,201,605	+4.618%
2026-02-26	344.4800	350.750000	341.765000	350.7200	+2.209%	1,002,811	+6.507%
2026-02-25	352.0400	352.899900	337.320000	343.1400	-2.289%	1,281,876	+8.859%
2026-02-24	347.9800	353.040000	346.000000	351.1800	+0.630%	682,199	+6.367%
2026-02-23	352.3500	354.000000	348.290000	348.9800	-0.694%	859,034	+7.038%
2026-02-20	354.2100	354.650000	348.690000	351.4200	-0.824%	894,550	+6.294%
2026-02-19	348.1200	356.390000	348.120000	354.3400	+1.388%	918,389	+5.419%
2026-02-18	344.8600	349.550000	343.680000	349.4900	+2.035%	1,232,447	+6.881%
2026-02-17	346.9700	350.000000	340.090000	342.5200	-1.473%	1,699,450	+9.056%
2026-02-13	341.9700	349.435000	341.660000	347.6400	+2.022%	1,533,705	+7.450%
2026-02-12	348.7200	352.540000	340.360000	340.7500	-1.614%	2,063,608	+9.623%
2026-02-11	361.0900	361.419900	345.120000	346.3400	-3.481%	1,952,356	+7.854%
2026-02-10	361.4900	361.500000	356.280000	358.8300	-0.353%	694,275	+4.099%
2026-02-09	360.4000	363.370000	359.600000	360.1000	+0.008%	807,432	+3.732%
2026-02-06	354.5500	361.650000	354.015000	360.0700	+2.278%	1,095,737	+3.741%
2026-02-05	350.6000	356.630000	347.810000	352.0500	-0.374%	1,215,529	+6.104%
2026-02-04	355.5600	357.230000	346.805000	353.3700	-0.546%	1,647,503	+5.708%
2026-02-03	349.0800	355.800000	346.975100	355.3100	+2.581%	1,899,154	+5.131%
2026-02-02	349.2900	350.520000	344.020000	346.3700	-1.344%	1,571,606	+7.844%
2026-01-30	347.2500	353.280000	347.160000	351.0900	+0.326%	2,058,323	+6.394%
2026-01-29	353.9600	359.075100	346.560000	349.9500	-1.887%	1,766,573	+6.741%
2026-01-28	351.7900	359.669900	343.800000	356.6800	-2.711%	2,327,169	+4.727%
2026-01-27	364.5000	367.970000	362.100000	366.6200	+0.847%	1,389,773	+1.888%
2026-01-26	363.3100	364.670000	360.000000	363.5400	+0.074%	1,484,401	+2.751%
2026-01-23	366.5900	369.000000	361.760000	363.2700	-0.700%	1,181,608	+2.827%
2026-01-22	364.8100	366.991300	362.630000	365.8300	+0.288%	869,410	+2.108%
2026-01-21	360.1800	367.010000	359.750000	364.7800	+1.562%	1,076,144	+2.401%
2026-01-20	366.2500	369.000000	358.520000	359.1700	-2.235%	1,704,214	+4.001%
2026-01-16	367.2700	369.700000	365.420100	367.3800	-0.355%	1,903,975	+1.677%
2026-01-15	365.2700	368.780000	360.130100	368.6900	+0.735%	1,507,519	+1.315%
2026-01-14	361.8800	366.010000	359.670000	366.0000	+0.743%	1,167,198	+2.060%
2026-01-13	365.1100	366.130000	359.985000	363.3000	+0.654%	1,242,913	+2.819%
2026-01-12	356.3500	361.095000	354.290100	360.9400	+1.992%	1,548,079	+3.491%
2026-01-09	352.9400	356.635000	351.650000	353.8900	+0.697%	1,981,376	+5.553%
2026-01-08	356.7700	367.655000	350.620000	351.4400	+1.678%	2,630,073	+6.288%
2026-01-07	362.0000	363.000000	345.340000	345.6400	-4.178%	2,049,823	+8.072%
2026-01-06	357.8900	361.940000	356.970000	360.7100	+1.448%	1,387,580	+3.557%
2026-01-05	347.9200	356.320000	346.030000	355.5600	+3.541%	2,203,637	+5.057%
2026-01-02	336.5400	343.470000	334.280000	343.4000	+2.002%	972,096	+8.777%
2025-12-31	340.0700	340.990000	336.480000	336.6600	-0.828%	522,835	+10.955%
2025-12-30	340.3800	341.000000	339.210000	339.4700	-0.297%	662,614	+10.036%
2025-12-29	341.9400	343.730000	340.350000	340.4800	-0.503%	783,390	+9.710%
2025-12-26	344.8700	346.070000	341.430000	342.2000	-0.924%	464,562	+9.158%
2025-12-24	343.5300	346.270000	343.510000	345.3900	+0.451%	314,048	+8.150%
2025-12-23	345.6700	347.440000	343.180000	343.8400	-0.391%	1,246,803	+8.638%
2025-12-22	338.8700	345.670000	337.440000	345.1900	+1.718%	1,197,943	+8.213%
2025-12-19	337.8700	341.419900	337.000100	339.3600	+0.599%	2,663,527	+10.072%
2025-12-18	337.2200	340.430000	336.440500	337.3400	+0.276%	992,663	+10.731%
2025-12-17	336.4050	339.530000	333.050000	336.4100	-0.320%	1,003,731	+11.037%
2025-12-16	342.4000	342.520000	334.720000	337.4900	-0.939%	966,276	+10.682%
2025-12-15	338.3200	341.215000	337.370000	340.6900	+0.948%	1,382,490	+9.642%
2025-12-12	340.8600	341.950000	336.730000	337.4900	-1.168%	1,226,933	+10.682%
2025-12-11	342.3600	344.530000	340.120000	341.4800	-0.219%	1,326,207	+9.389%
2025-12-10	333.7400	344.940000	333.526500	342.2300	+2.381%	1,654,529	+9.149%
2025-12-09	335.9700	339.150000	333.620000	334.2700	-0.518%	1,033,776	+11.748%
2025-12-08	337.9500	339.050000	334.354100	336.0100	-0.385%	1,435,574	+11.169%
2025-12-05	341.0100	341.500000	333.990000	337.3100	-1.285%	1,317,905	+10.741%
2025-12-04	338.1900	342.830000	338.190000	341.7000	+1.071%	1,412,697	+9.318%
2025-12-03	336.7500	338.480000	333.530000	338.0800	+0.679%	985,276	+10.489%
2025-12-02	334.3400	337.410000	332.900000	335.8000	+1.029%	980,184	+11.239%
2025-12-01	339.6300	340.305000	332.080000	332.3800	-2.708%	1,193,749	+12.383%
2025-11-28	340.4700	342.090000	339.600000	341.6300	+0.468%	361,448	+9.341%
2025-11-26	341.1400	342.299900	338.790000	340.0400	-0.302%	693,449	+9.852%
2025-11-25	338.7900	343.060000	338.790000	341.0700	+0.869%	1,498,670	+9.520%
2025-11-24	337.1900	339.930000	334.350000	338.1300	-0.649%	1,476,497	+10.472%
2025-11-21	339.0100	342.210000	335.450000	340.3400	+0.265%	1,358,421	+9.755%
2025-11-20	347.1300	349.470000	338.925000	339.4400	-1.055%	892,538	+10.046%
2025-11-19	339.2700	343.380000	336.290000	343.0600	+0.519%	1,253,644	+8.885%
2025-11-18	343.5700	344.900000	340.540000	341.2900	-0.143%	1,208,784	+9.449%
2025-11-17	345.6700	346.770000	341.240000	341.7800	-0.718%	908,982	+9.293%
2025-11-14	341.8300	345.592000	339.100000	344.2500	+0.055%	1,081,538	+8.508%
2025-11-13	349.5800	350.000000	342.750000	344.0600	-1.542%	975,800	+8.568%
2025-11-12	351.9000	353.740000	349.380000	349.4500	-0.843%	941,424	+6.894%
2025-11-11	349.4600	353.490000	348.090000	352.4200	+0.838%	670,995	+5.993%
2025-11-10	345.9100	349.980000	344.340100	349.4900	+0.910%	924,141	+6.881%
2025-11-07	341.8100	347.150000	338.815000	346.3400	+1.775%	1,209,005	+7.854%
2025-11-06	343.1100	344.290000	339.740000	340.3000	-0.761%	899,002	+9.768%
2025-11-05	342.3750	346.535000	341.050000	342.9100	-0.163%	1,088,686	+8.932%
2025-11-04	340.7900	345.230000	339.000100	343.4700	+0.468%	1,254,771	+8.755%
2025-11-03	344.0000	344.050000	339.440000	341.8700	-0.879%	1,352,621	+9.264%
2025-10-31	344.5600	345.430000	341.345000	344.9000	+0.070%	1,520,430	+8.304%
2025-10-30	344.1000	349.250000	343.860000	344.6600	+0.344%	1,304,200	+8.379%
2025-10-29	345.2600	346.080000	339.780000	343.4800	-0.923%	1,712,479	+8.752%
2025-10-28	352.0300	352.650000	346.600000	346.6800	-2.004%	926,792	+7.748%
2025-10-27	353.7800	355.840000	346.330000	353.7700	+0.855%	1,675,124	+5.588%
2025-10-24	357.0000	360.500000	343.520000	350.7700	+2.714%	2,098,198	+6.491%
2025-10-23	339.5600	342.700000	339.250000	341.5000	+0.964%	1,198,935	+9.382%
2025-10-22	341.2400	342.280000	338.090000	338.2400	-0.719%	1,171,945	+10.436%
2025-10-21	337.9100	341.770000	337.910000	340.6900	+1.038%	946,569	+9.642%
2025-10-20	333.0000	337.936100	331.755000	337.1900	+1.824%	823,620	+10.780%
2025-10-17	328.9200	332.160000	328.210000	331.1500	+0.169%	916,715	+12.801%
2025-10-16	332.4400	333.380000	329.510000	330.5900	-0.437%	787,852	+12.992%
2025-10-15	335.9300	339.990000	327.330000	332.0400	-1.031%	1,018,373	+12.498%
2025-10-14	333.6300	338.780000	333.000000	335.5000	+0.332%	862,654	+11.338%
2025-10-13	333.1000	336.796700	332.240000	334.3900	+0.436%	839,500	+11.708%
2025-10-10	340.8600	342.000000	332.800000	332.9400	-2.868%	927,300	+12.194%
2025-10-09	346.2800	347.315000	342.230000	342.7700	-1.059%	798,406	+8.977%
2025-10-08	345.2200	347.240700	343.430000	346.4400	+0.876%	774,259	+7.822%
2025-10-07	344.5600	347.370000	342.850000	343.4300	-0.886%	740,654	+8.767%
2025-10-06	344.5200	347.365000	343.390000	346.5000	+0.838%	886,010	+7.804%
2025-10-03	341.9700	345.220000	341.250000	343.6200	+0.754%	710,634	+8.707%
2025-10-02	339.5600	341.680000	338.068200	341.0500	+0.088%	943,173	+9.526%
2025-10-01	337.9000	341.190000	336.310000	340.7500	-0.073%	1,162,604	+9.623%
2025-09-30	332.1300	341.020000	332.130000	341.0000	+2.658%	1,622,883	+9.543%
2025-09-29	335.0000	337.520000	331.330000	332.1700	+0.554%	1,693,329	+12.454%
2025-09-26	326.4300	330.630000	326.210000	330.3400	+1.822%	1,043,599	+13.077%
2025-09-25	325.3200	328.520000	322.500000	324.4300	+0.250%	1,014,071	+15.137%
2025-09-24	321.8700	325.450000	321.260000	323.6200	+0.130%	1,452,719	+15.425%
2025-09-23	322.6100	325.736600	321.120000	323.2000	+0.167%	1,251,008	+15.575%
2025-09-22	323.0000	324.280000	320.910000	322.6600	-0.438%	1,354,971	+15.769%
2025-09-19	325.3600	325.715000	321.920000	324.0800	-0.151%	2,654,675	+15.262%
2025-09-18	323.9700	325.420000	322.480000	324.5700	-0.218%	1,096,263	+15.088%
2025-09-17	326.7800	328.470000	324.540000	325.2800	-0.343%	1,343,906	+14.836%
2025-09-16	327.8500	329.459900	325.960000	326.4000	-0.177%	1,350,682	+14.442%
2025-09-15	326.5000	328.270000	325.680100	326.9800	+0.254%	694,860	+14.239%
2025-09-12	330.0000	330.180000	325.772000	326.1500	-1.053%	578,818	+14.530%
2025-09-11	322.9300	330.000000	322.105000	329.6200	+2.034%	834,086	+13.324%
2025-09-10	320.7800	323.770000	320.645000	323.0500	+0.535%	709,159	+15.629%
2025-09-09	321.9000	322.400000	318.810000	321.3300	-0.431%	789,833	+16.248%
2025-09-08	322.5000	323.140000	319.730000	322.7200	-0.043%	810,345	+15.747%
2025-09-05	324.0000	324.205000	320.360000	322.8600	+0.130%	860,975	+15.697%
2025-09-04	323.2700	323.755000	320.910000	322.4400	-0.115%	943,865	+15.848%
2025-09-03	324.1600	324.440000	321.161600	322.8100	-0.487%	658,019	+15.715%
2025-09-02	324.3800	324.875000	322.020000	324.3900	-0.055%	874,265	+15.152%
2025-08-29	325.1500	326.000000	323.710000	324.5700	-0.105%	670,208	+15.088%
2025-08-28	325.5200	326.025000	323.130000	324.9100	-0.169%	801,158	+14.967%
2025-08-27	322.8100	325.818700	322.810000	325.4600	+1.018%	847,229	+14.773%
2025-08-26	319.0000	322.850000	319.000000	322.1800	+0.716%	952,345	+15.941%
2025-08-25	319.8400	322.200000	319.830000	319.8900	+0.088%	804,081	+16.771%
2025-08-22	318.2200	320.880000	317.610000	319.6100	+0.973%	917,339	+16.874%
2025-08-21	316.8700	318.100000	315.840000	316.5300	-0.299%	717,462	+18.011%
2025-08-20	317.4000	318.640000	316.440000	317.4800	+0.341%	798,878	+17.658%
2025-08-19	312.6800	316.470000	312.660000	316.4000	+0.899%	748,586	+18.059%
2025-08-18	313.7500	316.120000	313.150000	313.5800	-0.035%	818,379	+19.121%
2025-08-15	315.9650	315.965000	313.310000	313.6900	-0.681%	900,721	+19.079%
2025-08-14	319.6300	321.000000	315.840000	315.8400	-0.520%	843,155	+18.269%
2025-08-13	314.7500	317.730000	313.915000	317.4900	+1.108%	813,511	+17.654%
2025-08-12	314.4800	315.355000	312.210000	314.0100	-0.292%	1,034,393	+18.958%
2025-08-11	313.9900	315.100000	313.200000	314.9300	+0.255%	1,004,690	+18.610%
2025-08-08	312.9800	315.810000	312.820000	314.1300	+0.448%	1,157,316	+18.913%
2025-08-07	314.0000	314.695000	309.730000	312.7300	-0.717%	954,373	+19.445%
2025-08-06	314.9800	317.000000	313.000000	314.9900	+0.392%	893,434	+18.588%
2025-08-05	312.1950	314.665000	311.975000	313.7600	+0.313%	1,017,686	+19.053%
2025-08-04	311.0300	313.200000	310.325000	312.7800	+0.656%	852,490	+19.426%
2025-08-01	309.6500	311.350000	306.026800	310.7400	-0.279%	891,169	+20.210%
2025-07-31	311.3500	313.310000	310.300000	311.6100	-0.183%	1,647,998	+19.874%
2025-07-30	315.1000	315.369900	310.472000	312.1800	-0.801%	1,518,230	+19.655%
2025-07-29	316.0000	316.960000	313.425000	314.7000	+0.511%	1,140,810	+18.697%
2025-07-28	313.6700	313.670000	311.080000	313.1000	-0.293%	1,153,627	+19.304%
2025-07-25	314.0400	314.975000	311.000100	314.0200	-0.070%	1,218,178	+18.954%
2025-07-24	319.0000	322.500000	314.000000	314.2400	-0.852%	1,641,529	+18.871%
2025-07-23	310.0000	318.770000	308.630000	316.9400	+6.499%	2,415,764	+17.858%
2025-07-22	295.1800	298.910000	293.950000	297.6000	+0.185%	1,597,411	+25.517%
2025-07-21	298.9700	300.000000	296.960000	297.0500	-0.646%	1,065,755	+25.750%
2025-07-18	300.6000	301.510000	297.770000	298.9800	-0.370%	1,636,211	+24.938%
2025-07-17	300.0000	301.541700	298.505000	300.0900	+0.030%	1,227,409	+24.476%
2025-07-16	301.1400	302.000000	297.890000	300.0000	-0.283%	1,142,951	+24.513%
2025-07-15	304.4000	305.333900	300.720000	300.8500	-1.312%	1,147,170	+24.162%
2025-07-14	302.1000	305.730000	301.435000	304.8500	+0.877%	1,147,148	+22.532%
2025-07-11	302.9050	303.367000	301.210000	302.2000	-0.389%	952,711	+23.607%
2025-07-10	299.9300	304.220000	298.920200	303.3800	+1.140%	1,362,953	+23.126%
2025-07-09	297.9300	300.000000	296.840000	299.9600	+1.116%	1,134,634	+24.530%
2025-07-08	296.8700	301.550000	295.495000	296.6500	+0.679%	1,427,226	+25.919%
2025-07-07	295.0100	297.720000	293.720100	294.6500	-0.037%	979,110	+26.774%
2025-07-03	293.0700	295.430000	292.340000	294.7600	+0.286%	646,636	+26.727%
2025-07-02	294.1150	294.330000	290.300000	293.9200	-0.156%	1,086,664	+27.089%
2025-07-01	291.6300	294.400000	289.400000	294.3800	+0.933%	1,468,842	+26.890%
2025-06-30	291.5700	293.140000	290.645000	291.6600	+0.316%	1,184,183	+28.074%
2025-06-27	289.8300	291.600000	288.620000	290.7400	-0.223%	2,268,340	+28.479%
2025-06-26	287.4900	292.910000	286.355000	291.3900	+1.917%	1,857,895	+28.192%
2025-06-25	283.5500	287.250000	281.130000	285.9100	+1.729%	2,206,095	+30.650%
2025-06-24	280.5300	281.970000	278.230000	281.0500	-0.450%	1,127,373	+32.909%
2025-06-23	280.0800	283.380000	279.640100	282.3200	+1.270%	1,205,558	+32.311%
2025-06-20	279.4500	280.080000	275.490000	278.7800	+0.090%	1,518,769	+33.991%
2025-06-18	281.3000	283.870000	278.260000	278.5300	-0.985%	731,930	+34.111%
2025-06-17	280.0800	281.831500	277.355000	281.3000	+0.720%	984,518	+32.791%
2025-06-16	283.2300	283.990000	278.230000	279.2900	-1.311%	927,511	+33.746%
2025-06-13	284.5000	286.800000	281.860000	283.0000	+1.097%	1,649,343	+31.993%
2025-06-12	275.2200	279.960000	274.880000	279.9300	+1.486%	753,684	+33.441%
2025-06-11	276.4600	277.010000	268.100000	275.8300	-0.555%	969,986	+35.424%
2025-06-10	277.7300	278.850000	276.170000	277.3700	+0.022%	1,008,350	+34.672%
2025-06-09	276.2300	278.070000	273.810000	277.3100	+0.300%	789,562	+34.701%
2025-06-06	275.4800	278.070000	275.190000	276.4800	+0.751%	647,079	+35.106%
2025-06-05	275.9700	275.970000	272.645600	274.4200	-0.222%	871,030	+36.120%
2025-06-04	276.5500	277.320000	274.810000	275.0300	-0.366%	772,728	+35.818%
2025-06-03	275.7600	276.860000	273.580000	276.0400	+0.120%	1,051,028	+35.321%
2025-06-02	277.8400	277.840000	273.855000	275.7100	-0.998%	1,001,790	+35.483%
2025-05-30	275.5600	278.950000	274.120000	278.4900	+1.195%	1,657,667	+34.130%
2025-05-29	272.9500	275.454700	271.190000	275.2000	+0.570%	992,226	+35.734%
2025-05-28	279.6500	280.000000	273.215000	273.6400	-2.002%	1,006,335	+36.508%
2025-05-27	277.0500	279.820000	276.310000	279.2300	+1.631%	1,053,318	+33.775%
2025-05-23	274.7500	275.625000	273.260100	274.7500	-0.823%	835,881	+35.956%
2025-05-22	276.9700	278.790000	275.205000	277.0300	-0.241%	1,034,898	+34.837%
2025-05-21	281.0100	281.955000	276.900000	277.7000	-1.374%	997,231	+34.512%
2025-05-20	280.1700	282.880000	280.170000	281.5700	+0.071%	734,745	+32.663%
2025-05-19	280.7200	282.910000	279.300100	281.3700	+0.235%	802,139	+32.758%
2025-05-16	280.1600	280.720000	278.353900	280.7100	+0.790%	1,173,839	+33.070%
2025-05-15	272.5500	278.890000	271.295000	278.5100	+2.889%	1,396,795	+34.121%
2025-05-14	272.6000	273.220000	267.390000	270.6900	-0.853%	1,000,919	+37.995%
2025-05-13	275.9600	277.000000	272.970000	273.0200	-1.166%	1,100,842	+36.818%
2025-05-12	274.1000	276.480000	269.500000	276.2400	+1.723%	1,158,919	+35.223%
2025-05-09	273.3500	273.670000	269.410000	271.5600	-0.154%	1,029,203	+37.553%
2025-05-08	269.9300	274.570000	269.930000	271.9800	+0.939%	1,339,521	+37.341%
2025-05-07	270.1000	271.480000	268.220000	269.4500	-0.429%	861,660	+38.631%
2025-05-06	271.2350	272.000000	268.450000	270.6100	-0.562%	994,505	+38.036%
2025-05-05	273.7000	274.160000	271.670000	272.1400	-0.326%	1,156,608	+37.260%
2025-05-02	275.0000	276.240000	266.980000	273.0300	+0.560%	1,637,835	+36.813%
2025-05-01	271.5100	273.280000	269.240100	271.5100	-0.224%	1,319,923	+37.579%
2025-04-30	272.8500	273.030000	268.289600	272.1200	+0.015%	1,388,940	+37.270%
2025-04-29	272.0000	273.395400	270.920000	272.0800	+0.051%	1,002,088	+37.291%
2025-04-28	272.9300	275.100000	269.630000	271.9400	-0.011%	1,031,061	+37.361%
2025-04-25	273.3300	273.520000	268.183300	271.9700	+0.096%	947,680	+37.346%
2025-04-24	264.9300	272.270000	262.840000	271.7100	+2.250%	1,835,079	+37.477%
2025-04-23	271.6300	272.875000	263.600000	265.7300	-3.301%	2,245,879	+40.571%
2025-04-22	271.6800	275.670000	266.890200	274.8000	+0.593%	3,048,733	+35.932%
2025-04-21	275.0100	276.255000	270.600000	273.1800	-1.050%	1,423,111	+36.738%
2025-04-17	275.5400	278.410000	273.350000	276.0800	-0.199%	1,722,008	+35.301%
2025-04-16	277.5600	280.790000	275.210000	276.6300	-0.184%	1,964,518	+35.032%
2025-04-15	277.9100	280.930000	276.320000	277.1400	-0.588%	1,544,899	+34.784%
2025-04-14	276.8300	280.390000	273.890000	278.7800	+0.770%	1,244,658	+33.991%
2025-04-11	270.3200	277.765000	267.230000	276.6500	+1.777%	1,568,530	+35.023%
2025-04-10	269.0000	274.610000	263.030000	271.8200	+0.110%	2,094,615	+37.422%
2025-04-09	249.9200	272.750000	249.920000	271.5200	+6.730%	2,676,568	+37.574%
2025-04-08	257.0200	260.990000	251.655000	254.4000	+2.713%	2,277,411	+46.832%
2025-04-07	244.6600	253.250000	239.200000	247.6800	-0.932%	2,328,435	+50.816%
2025-04-04	264.9600	265.725000	249.750000	250.0100	-7.273%	3,232,249	+49.410%
2025-04-03	273.9300	279.090000	268.990000	269.6200	-2.326%	1,416,769	+38.543%
2025-04-02	271.7300	278.270000	271.250000	276.0400	+0.693%	1,329,019	+35.321%
2025-04-01	272.5800	274.790000	271.370000	274.1400	+0.572%	1,470,326	+36.259%
2025-03-31	269.0200	273.950000	268.790000	272.5800	+1.301%	1,853,743	+37.039%
2025-03-28	269.0200	270.210000	267.570000	269.0800	-0.152%	1,240,810	+38.821%
2025-03-27	270.0000	271.299900	268.690100	269.4900	-0.033%	802,239	+38.610%
2025-03-26	269.1500	270.570000	268.572900	269.5800	+0.763%	936,979	+38.564%
2025-03-25	265.9100	267.997500	264.510000	267.5400	+0.624%	886,968	+39.620%
2025-03-24	265.0000	266.207500	263.600000	265.8800	+0.938%	970,382	+40.492%
2025-03-21	264.5300	265.290000	260.187700	263.4100	-0.862%	3,036,706	+41.809%
2025-03-20	266.1500	267.450000	264.550000	265.7000	-0.847%	1,196,504	+40.587%
2025-03-19	267.5400	270.300000	266.540000	267.9700	+0.168%	1,387,914	+39.396%
2025-03-18	264.6800	268.660000	263.680000	267.5200	+0.882%	1,513,850	+39.631%
2025-03-17	262.0300	267.005000	262.010000	265.1800	+1.202%	898,233	+40.863%
2025-03-14	261.5000	262.755500	259.440000	262.0300	+0.333%	933,334	+42.556%
2025-03-13	259.3200	263.175000	258.650000	261.1600	+0.442%	1,017,315	+43.031%
2025-03-12	263.0600	263.710000	258.080000	260.0100	-1.556%	1,093,770	+43.664%
2025-03-11	270.7700	272.219900	262.260100	264.1200	-2.876%	1,635,346	+41.428%
2025-03-10	270.0000	279.250000	268.173400	271.9400	+0.140%	2,166,123	+37.361%
2025-03-07	262.4600	272.510000	262.460000	271.5600	+2.650%	1,958,750	+37.553%
2025-03-06	261.4900	266.150000	259.235000	264.5500	+0.605%	1,907,376	+41.198%
2025-03-05	255.5000	264.040000	251.050000	262.9600	+4.848%	4,081,320	+42.052%
2025-03-04	252.9800	257.490000	250.410000	250.8000	-1.275%	1,975,136	+48.939%
2025-03-03	255.1700	255.929900	252.300000	254.0400	+0.570%	1,301,377	+47.040%
2025-02-28	252.3400	254.660000	249.940000	252.6000	+0.389%	1,593,429	+47.878%
2025-02-27	250.1400	252.492500	249.555000	251.6200	+0.955%	1,378,571	+48.454%
2025-02-26	250.4900	250.605000	247.877500	249.2400	-0.268%	1,345,789	+49.872%
2025-02-25	247.1700	250.820000	246.710000	249.9100	+1.478%	1,691,811	+49.470%
2025-02-24	244.6000	248.325000	243.420000	246.2700	+1.321%	2,180,410	+51.679%
2025-02-21	245.2000	245.330000	241.645000	243.0600	-1.275%	1,858,906	+53.682%
2025-02-20	242.3400	247.280000	242.340000	246.2000	+0.827%	1,478,350	+51.722%
2025-02-19	242.5800	246.280000	242.040000	244.1800	+0.651%	1,865,126	+52.977%
2025-02-18	244.3300	244.470000	241.110000	242.6000	+0.273%	2,015,771	+53.974%
2025-02-14	245.7500	247.050000	239.870000	241.9400	-1.714%	2,741,803	+54.394%
2025-02-13	251.6000	251.950000	242.860000	246.1600	-2.057%	2,781,919	+51.747%
2025-02-12	254.4800	255.629900	250.970000	251.3300	-2.202%	1,527,136	+48.625%
2025-02-11	255.8700	257.690000	254.350000	256.9900	+0.254%	1,084,208	+45.352%
2025-02-10	255.4900	257.366000	255.110000	256.3400	+0.593%	1,347,295	+45.721%
2025-02-07	256.0200	257.210000	253.920000	254.8300	-0.274%	1,267,602	+46.584%
2025-02-06	257.7100	257.710000	253.130000	255.5300	-1.180%	1,137,493	+46.182%
2025-02-05	258.7100	259.230000	256.830000	258.5800	+0.447%	1,073,905	+44.458%
2025-02-04	255.9600	258.930000	255.850000	257.4300	+0.327%	1,279,154	+45.104%
2025-02-03	256.0000	258.070000	253.830000	256.5900	-0.152%	1,259,808	+45.579%
2025-01-31	256.9900	258.750000	254.790000	256.9800	+0.019%	1,844,119	+45.358%
2025-01-30	253.8500	257.090000	252.500000	256.9300	+2.179%	2,250,195	+45.386%
2025-01-29	253.8200	261.310000	247.010000	251.4500	-4.235%	3,333,414	+48.554%
2025-01-28	269.9900	270.020000	261.275000	262.5700	-2.694%	2,020,761	+42.263%
2025-01-27	267.7600	270.190000	266.470000	269.8400	+1.280%	1,667,855	+38.430%
2025-01-24	268.5600	269.030000	265.740000	266.4300	-0.793%	1,517,874	+40.202%
2025-01-23	270.1300	271.000000	264.685000	268.5600	-0.104%	2,035,851	+39.090%
2025-01-22	271.6300	271.680000	266.710000	268.8400	-1.027%	1,994,320	+38.945%
2025-01-21	269.2900	274.150000	268.860000	271.6300	+1.860%	2,322,069	+37.518%
2025-01-17	268.4200	268.810000	266.130000	266.6700	-0.803%	1,493,328	+40.076%
2025-01-16	266.0000	269.400000	265.700000	268.8300	+1.030%	1,728,003	+38.950%
2025-01-15	267.5300	267.850000	264.020000	266.0900	+0.366%	981,123	+40.381%
2025-01-14	263.5200	265.290000	262.230000	265.1200	+0.550%	1,071,799	+40.895%
2025-01-13	259.3800	264.880000	259.000000	263.6700	+1.654%	1,339,355	+41.670%
2025-01-10	260.5200	261.955000	258.650000	259.3800	-0.799%	1,502,491	+44.013%